Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 mar 2023 | 86,8350 | 86,8350 | 86,8350 | 86,8350 | 86,8350 | - |
24 mar 2023 | 87,4330 | 87,4680 | 86,0680 | 87,4330 | 87,4330 | - |
23 mar 2023 | 87,8770 | 88,3530 | 87,7800 | 87,8770 | 87,8770 | - |
22 mar 2023 | 88,3740 | 88,9790 | 88,3140 | 88,3740 | 88,3740 | - |
21 mar 2023 | 88,2510 | 88,4840 | 87,7140 | 88,2510 | 88,2510 | - |
20 mar 2023 | 88,7960 | 89,2240 | 87,1470 | 88,7960 | 88,7960 | - |
17 mar 2023 | 88,8640 | 89,4400 | 88,1020 | 88,8640 | 88,8640 | - |
16 mar 2023 | 87,9710 | 88,6850 | 87,4160 | 87,9710 | 87,9710 | - |
15 mar 2023 | 89,8970 | 90,1860 | 87,7450 | 89,8970 | 89,8970 | - |
14 mar 2023 | 88,6200 | 90,0840 | 88,5500 | 88,6200 | 88,6200 | - |
13 mar 2023 | 88,7500 | 89,8200 | 87,7940 | 88,7800 | 88,7800 | - |
10 mar 2023 | 89,8560 | 90,2400 | 88,9090 | 89,8560 | 89,8560 | - |
09 mar 2023 | 90,4880 | 90,4860 | 89,9880 | 90,4880 | 90,4880 | - |
08 mar 2023 | 90,5160 | 90,9130 | 90,2750 | 90,5160 | 90,5160 | - |
07 mar 2023 | 91,5400 | 91,7300 | 90,2800 | 91,5400 | 91,5400 | - |
06 mar 2023 | 91,8590 | 91,8880 | 91,3730 | 91,8590 | 91,8590 | - |
03 mar 2023 | 92,0410 | 92,2330 | 91,6830 | 92,0410 | 92,0410 | - |
02 mar 2023 | 92,0620 | 92,1510 | 91,4150 | 92,0620 | 92,0620 | - |
01 mar 2023 | 91,7670 | 92,2090 | 91,3090 | 91,7670 | 91,7670 | - |
28 feb 2023 | 91,8830 | 92,1890 | 91,6000 | 91,8830 | 91,8830 | - |
27 feb 2023 | 91,8560 | 91,8800 | 91,3360 | 91,8600 | 91,8600 | - |
24 feb 2023 | 91,6650 | 91,9320 | 91,3900 | 91,6650 | 91,6650 | - |
23 feb 2023 | 91,9100 | 92,2840 | 91,4360 | 91,9100 | 91,9100 | - |
22 feb 2023 | 92,6280 | 92,6720 | 91,6720 | 92,6280 | 92,6280 | - |
21 feb 2023 | 92,8110 | 92,9960 | 92,5500 | 92,8110 | 92,8110 | - |
20 feb 2023 | 92,2540 | 92,7720 | 92,1950 | 92,2580 | 92,2580 | - |
17 feb 2023 | 91,9960 | 92,3700 | 91,9490 | 91,9960 | 91,9960 | - |
16 feb 2023 | 92,4790 | 92,7270 | 91,9980 | 92,4790 | 92,4790 | - |
15 feb 2023 | 92,9100 | 92,8910 | 91,9200 | 92,9100 | 92,9100 | - |
14 feb 2023 | 92,2000 | 92,7050 | 91,7800 | 92,2000 | 92,2000 | - |
13 feb 2023 | 90,9330 | 92,4820 | 90,8270 | 90,9330 | 90,9330 | - |
10 feb 2023 | 91,2630 | 91,4630 | 90,2550 | 91,2630 | 91,2630 | - |
09 feb 2023 | 91,0300 | 91,5200 | 90,9510 | 91,0300 | 91,0300 | - |
08 feb 2023 | 91,2620 | 91,5410 | 90,9800 | 91,2620 | 91,2620 | - |
07 feb 2023 | 91,3460 | 91,9330 | 90,7270 | 91,3460 | 91,3460 | - |
06 feb 2023 | 91,3470 | 91,5890 | 90,9680 | 91,3470 | 91,3470 | - |
03 feb 2023 | 91,0700 | 91,4740 | 90,5129 | 91,0700 | 91,0700 | - |
02 feb 2023 | 91,8940 | 92,1410 | 90,9140 | 91,8940 | 91,8940 | - |
01 feb 2023 | 91,7400 | 92,2230 | 91,3430 | 91,7400 | 91,7400 | - |
31 ene 2023 | 92,0960 | 92,0850 | 91,0940 | 92,0960 | 92,0960 | - |
30 ene 2023 | 92,2910 | 92,6510 | 91,6210 | 92,2910 | 92,2910 | - |
27 ene 2023 | 92,3350 | 92,5430 | 92,0720 | 92,3350 | 92,3350 | - |
26 ene 2023 | 91,8580 | 92,7970 | 91,6470 | 91,8580 | 91,8580 | - |
25 ene 2023 | 91,7560 | 92,7810 | 91,1700 | 91,7560 | 91,7560 | - |
24 ene 2023 | 91,7790 | 91,9070 | 91,2660 | 91,7790 | 91,7790 | - |
23 ene 2023 | 90,3530 | 91,9000 | 90,1600 | 90,3150 | 90,3150 | - |
20 ene 2023 | 88,7240 | 90,4220 | 88,7206 | 88,7240 | 88,7240 | - |
19 ene 2023 | 89,2660 | 89,2350 | 88,1220 | 89,2660 | 89,2660 | - |
18 ene 2023 | 89,6370 | 91,9070 | 89,6740 | 89,6370 | 89,6370 | - |
17 ene 2023 | 89,3820 | 89,8500 | 89,2760 | 89,3820 | 89,3820 | - |
16 ene 2023 | 89,2660 | 89,5760 | 89,1410 | 89,2660 | 89,2660 | - |
13 ene 2023 | 89,9910 | 90,0680 | 88,2720 | 89,9910 | 89,9910 | - |
12 ene 2023 | 91,1310 | 91,2630 | 89,8610 | 91,1310 | 91,1310 | - |
11 ene 2023 | 91,0510 | 91,6600 | 91,0580 | 91,0510 | 91,0510 | - |
10 ene 2023 | 91,0170 | 91,2900 | 90,7700 | 91,0170 | 91,0170 | - |
09 ene 2023 | 90,8940 | 91,8000 | 90,8450 | 90,8940 | 90,8940 | - |
06 ene 2023 | 90,0540 | 90,9280 | 90,0270 | 90,0540 | 90,0540 | - |
05 ene 2023 | 90,3090 | 90,9450 | 89,8590 | 90,3090 | 90,3090 | - |
04 ene 2023 | 88,2640 | 90,5320 | 88,0880 | 88,2640 | 88,2640 | - |
03 ene 2023 | 89,0090 | 89,0810 | 87,4090 | 89,0090 | 89,0090 | - |
02 ene 2023 | 89,1940 | 89,3600 | 88,3650 | 89,1940 | 89,1940 | - |
30 dic 2022 | 89,9270 | 89,9830 | 89,3500 | 89,9270 | 89,9270 | - |
29 dic 2022 | 90,4300 | 90,5530 | 89,6100 | 90,4300 | 90,4300 | - |
28 dic 2022 | 89,8090 | 91,0450 | 89,8190 | 89,8090 | 89,8090 | - |
27 dic 2022 | 89,5370 | 90,1270 | 89,4370 | 89,5370 | 89,5370 | - |
26 dic 2022 | 89,4629 | 89,5500 | 88,4480 | 89,4629 | 89,4629 | - |
23 dic 2022 | 88,3760 | 89,1100 | 88,2490 | 88,3760 | 88,3760 | - |
22 dic 2022 | 88,8400 | 89,2640 | 88,2530 | 88,8400 | 88,8400 | - |
21 dic 2022 | 88,2010 | 88,8620 | 87,7640 | 88,2010 | 88,2010 | - |
20 dic 2022 | 91,8350 | 92,0080 | 87,2870 | 91,8350 | 91,8350 | - |
19 dic 2022 | 91,3220 | 91,8850 | 91,0760 | 91,3220 | 91,3220 | - |
16 dic 2022 | 92,3680 | 92,3920 | 91,2320 | 92,3680 | 92,3680 | - |
15 dic 2022 | 92,8140 | 93,0580 | 92,1690 | 92,8140 | 92,8140 | - |
14 dic 2022 | 92,7670 | 92,9820 | 92,4180 | 92,7670 | 92,7670 | - |
13 dic 2022 | 92,8430 | 93,3460 | 92,6780 | 92,8560 | 92,8560 | - |
12 dic 2022 | 92,6990 | 92,8670 | 92,4150 | 92,6990 | 92,6990 | - |
09 dic 2022 | 92,5600 | 92,8890 | 91,9910 | 92,5600 | 92,5600 | - |
08 dic 2022 | 91,7380 | 92,4750 | 91,6100 | 91,7380 | 91,7380 | - |
07 dic 2022 | 91,6800 | 92,1300 | 91,6330 | 91,6800 | 91,6800 | - |
06 dic 2022 | 91,6200 | 92,3250 | 91,4340 | 91,6200 | 91,6200 | - |
05 dic 2022 | 91,6080 | 92,1830 | 91,5830 | 91,6080 | 91,6080 | - |
02 dic 2022 | 92,0450 | 92,2290 | 91,1500 | 92,0450 | 92,0450 | - |
01 dic 2022 | 93,3860 | 93,6060 | 92,1910 | 93,3860 | 93,3860 | - |
30 nov 2022 | 92,7300 | 93,7590 | 92,6220 | 92,7300 | 92,7300 | - |
29 nov 2022 | 92,2680 | 93,1670 | 92,1960 | 92,2680 | 92,2680 | - |
28 nov 2022 | 93,5320 | 93,5580 | 92,1550 | 93,5080 | 93,5080 | - |
25 nov 2022 | 93,7670 | 94,0540 | 93,6200 | 93,7670 | 93,7670 | - |
24 nov 2022 | 93,9190 | 94,0020 | 93,1410 | 93,9190 | 93,9190 | - |
23 nov 2022 | 93,8500 | 94,1170 | 93,6950 | 93,8500 | 93,8500 | - |
22 nov 2022 | 93,8800 | 94,0110 | 93,5930 | 93,8800 | 93,8800 | - |
21 nov 2022 | 93,7100 | 94,0730 | 93,1880 | 93,7100 | 93,7100 | - |
18 nov 2022 | 93,9130 | 94,0850 | 93,2520 | 93,9130 | 93,9130 | - |
17 nov 2022 | 93,8960 | 94,0260 | 93,1580 | 93,8960 | 93,8960 | - |
16 nov 2022 | 94,0650 | 94,6500 | 93,8630 | 94,0650 | 94,0650 | - |
15 nov 2022 | 93,7600 | 94,4880 | 93,4790 | 93,7600 | 93,7600 | - |
14 nov 2022 | 93,4740 | 94,2750 | 92,9140 | 93,4740 | 93,4740 | - |
11 nov 2022 | 93,6370 | 94,2390 | 92,6460 | 93,6370 | 93,6370 | - |
10 nov 2022 | 94,0070 | 94,2590 | 92,9790 | 94,0070 | 94,0070 | - |
09 nov 2022 | 94,5690 | 94,7750 | 94,1370 | 94,5690 | 94,5690 | - |
08 nov 2022 | 94,9300 | 95,1910 | 94,5170 | 94,9300 | 94,9300 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |